Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 251.94 | 252.60 | 250.45 | 251.67 | 2,777,430 | -0.09(-0.03%) |
Jul 28, 2022 | 247.30 | 252.27 | 246.12 | 251.75 | 2,981,270 | +4.37(+1.77%) |
Jul 27, 2022 | 244.43 | 248.36 | 243.37 | 247.39 | 2,846,870 | +1.72(+0.70%) |
Jul 26, 2022 | 238.47 | 247.70 | 237.65 | 245.67 | 5,513,555 | +6.41(+2.68%) |
Jul 25, 2022 | 243.26 | 243.48 | 237.61 | 239.25 | 2,992,525 | -3.45(-1.42%) |
Jul 22, 2022 | 242.47 | 243.22 | 241.23 | 242.71 | 2,330,401 | +0.50(+0.21%) |
Jul 21, 2022 | 242.71 | 243.48 | 241.11 | 242.21 | 2,151,521 | -1.06(-0.44%) |
Jul 20, 2022 | 245.37 | 245.50 | 242.21 | 243.27 | 2,284,624 | -1.83(-0.75%) |
Jul 19, 2022 | 242.60 | 245.22 | 241.73 | 245.10 | 2,282,225 | +3.90(+1.62%) |
Jul 18, 2022 | 243.90 | 244.23 | 240.87 | 241.20 | 2,265,085 | -2.47(-1.02%) |
Jul 15, 2022 | 242.73 | 245.00 | 242.19 | 243.68 | 2,749,398 | +2.30(+0.95%) |
Jul 14, 2022 | 238.79 | 241.85 | 238.53 | 241.38 | 2,481,154 | -0.07(-0.03%) |
Jul 13, 2022 | 237.90 | 243.48 | 237.23 | 241.44 | 2,307,872 | +1.14(+0.47%) |
Jul 12, 2022 | 241.73 | 244.26 | 239.62 | 240.31 | 2,211,016 | -1.72(-0.71%) |
Jul 11, 2022 | 240.88 | 244.05 | 240.88 | 242.03 | 1,546,827 | +0.04(+0.02%) |
Jul 08, 2022 | 241.38 | 243.31 | 241.11 | 241.99 | 1,517,965 | +0.29(+0.12%) |
Jul 07, 2022 | 242.01 | 243.59 | 240.02 | 241.70 | 2,508,103 | +1.41(+0.59%) |
Jul 06, 2022 | 241.25 | 241.62 | 238.29 | 240.29 | 2,039,258 | -0.79(-0.33%) |
Jul 05, 2022 | 239.99 | 241.76 | 238.57 | 241.08 | 2,504,168 | -0.64(-0.26%) |
Jul 01, 2022 | 235.40 | 241.89 | 235.07 | 241.72 | 2,655,309 | +5.81(+2.46%) |
Jun 30, 2022 | 237.22 | 237.54 | 234.54 | 235.91 | 2,919,640 | -0.82(-0.35%) |
Jun 29, 2022 | 235.20 | 237.81 | 234.21 | 236.73 | 3,136,416 | +4.69(+2.02%) |
Jun 28, 2022 | 236.08 | 238.85 | 231.74 | 232.04 | 2,492,459 | -4.01(-1.70%) |
Jun 27, 2022 | 236.88 | 237.72 | 235.61 | 236.05 | 2,155,033 | -0.83(-0.35%) |
Jun 24, 2022 | 234.36 | 236.98 | 233.63 | 236.88 | 3,260,529 | +4.13(+1.77%) |
Jun 23, 2022 | 232.87 | 234.19 | 229.77 | 232.76 | 2,027,205 | +0.50(+0.21%) |
Jun 22, 2022 | 228.18 | 233.68 | 227.77 | 232.26 | 3,196,375 | +3.31(+1.45%) |
Jun 21, 2022 | 225.72 | 229.43 | 223.74 | 228.94 | 3,422,508 | +4.98(+2.22%) |
Jun 17, 2022 | 223.81 | 225.03 | 221.85 | 223.97 | 7,572,733 | -0.77(-0.34%) |
Jun 16, 2022 | 225.59 | 226.78 | 223.43 | 224.74 | 3,423,979 | -3.54(-1.55%) |
Jun 15, 2022 | 229.20 | 230.85 | 225.63 | 228.28 | 3,300,733 | +0.13(+0.06%) |
Jun 14, 2022 | 229.30 | 232.11 | 228.02 | 228.15 | 3,730,384 | +0.28(+0.12%) |
Jun 13, 2022 | 222.45 | 229.43 | 222.38 | 227.87 | 4,915,409 | +1.04(+0.46%) |
Jun 10, 2022 | 228.55 | 228.87 | 226.62 | 226.83 | 2,087,068 | -4.57(-1.97%) |
Jun 09, 2022 | 232.79 | 235.07 | 231.28 | 231.40 | 2,807,487 | -3.30(-1.40%) |
Jun 08, 2022 | 236.88 | 237.44 | 234.01 | 234.70 | 2,198,981 | -3.18(-1.34%) |
Jun 07, 2022 | 235.07 | 238.69 | 234.62 | 237.88 | 2,911,367 | +0.83(+0.35%) |
Jun 06, 2022 | 238.01 | 238.44 | 236.34 | 237.05 | 1,642,705 | -0.28(-0.12%) |
Jun 03, 2022 | 237.39 | 239.15 | 237.14 | 237.32 | 1,924,363 | -0.61(-0.26%) |
Jun 02, 2022 | 237.19 | 237.99 | 233.98 | 237.94 | 2,198,920 | +1.05(+0.44%) |
Jun 01, 2022 | 240.61 | 240.82 | 235.85 | 236.89 | 2,382,549 | -2.78(-1.16%) |
May 31, 2022 | 237.57 | 241.64 | 236.27 | 239.68 | 4,129,658 | +0.32(+0.13%) |
May 27, 2022 | 237.10 | 239.35 | 236.42 | 239.35 | 2,171,686 | +3.59(+1.52%) |
May 26, 2022 | 233.77 | 236.94 | 233.39 | 235.76 | 2,075,483 | +3.88(+1.67%) |
May 25, 2022 | 230.52 | 233.49 | 229.58 | 231.88 | 2,779,490 | -0.48(-0.21%) |
May 24, 2022 | 225.70 | 233.58 | 225.65 | 232.37 | 5,531,721 | +6.20(+2.74%) |
May 23, 2022 | 224.04 | 227.02 | 221.90 | 226.17 | 3,212,892 | +3.89(+1.75%) |
May 20, 2022 | 219.88 | 222.43 | 217.22 | 222.28 | 3,375,397 | +4.67(+2.14%) |
May 19, 2022 | 218.09 | 220.61 | 216.99 | 217.62 | 3,700,946 | -1.95(-0.89%) |
May 18, 2022 | 227.56 | 228.15 | 218.92 | 219.57 | 4,151,822 | -10.05(-4.38%) |
May 17, 2022 | 233.77 | 234.72 | 227.56 | 229.62 | 3,378,158 | -2.29(-0.99%) |
May 16, 2022 | 232.31 | 233.28 | 228.77 | 231.91 | 2,258,935 | -0.95(-0.41%) |
May 13, 2022 | 234.87 | 234.90 | 230.24 | 232.86 | 3,425,687 | +0.81(+0.35%) |
May 12, 2022 | 233.13 | 234.13 | 229.14 | 232.05 | 3,010,405 | -0.23(-0.10%) |
May 11, 2022 | 233.08 | 234.53 | 231.13 | 232.28 | 2,981,414 | -1.19(-0.51%) |
May 10, 2022 | 236.62 | 238.41 | 232.76 | 233.47 | 3,231,213 | -1.72(-0.73%) |
May 09, 2022 | 234.72 | 237.48 | 234.53 | 235.19 | 3,083,418 | -3.13(-1.31%) |
May 06, 2022 | 235.85 | 239.90 | 235.39 | 238.32 | 3,119,731 | +1.77(+0.75%) |
May 05, 2022 | 240.32 | 241.84 | 234.51 | 236.55 | 3,078,793 | -5.13(-2.12%) |
May 04, 2022 | 233.93 | 242.12 | 233.93 | 241.68 | 3,461,096 | +8.03(+3.44%) |
May 03, 2022 | 235.09 | 235.52 | 230.24 | 233.65 | 2,696,042 | -0.73(-0.31%) |